ابن سينا فارما (ISPH)

أخر تحديث :2025/07/22 10:55

كود الترقيم الدولي: EGS512O1C012

سوق: NOPL

قطاع: رعاية صحية و ادوية

عملة التداول: جم

المستوى اليومي

10.24 10.44

المستوى خلال 52 أسبوعًا

2.52 10.47

سعر الفتح 10.330

سعر الإغلاق السابق 10.330

عدد عمليات التداول 339

الطلب / العرض 10.310/10.300

حجم التداول 13,991

قيمة التداول 14,466,466.170

التداولات

الوقت	الكمية	السعر
10:54 ص	10	10.3
10:53 ص	3	10.3
10:53 ص	312	10.26
10:51 ص	1,999	10.3
10:51 ص	1	10.28
10:50 ص	47	10.3
10:50 ص	5,093	10.25
10:49 ص	275	10.24
10:49 ص	725	10.24
10:49 ص	1	10.24
10:49 ص	5,000	10.25
10:49 ص	4,907	10.25
10:49 ص	20,093	10.25
10:49 ص	100	10.25
10:49 ص	4,807	10.25
10:49 ص	12,500	10.25
10:49 ص	7,693	10.25
10:49 ص	500	10.25
10:49 ص	40	10.25
10:49 ص	46	10.25
10:49 ص	553	10.25
10:49 ص	3,668	10.25
10:49 ص	12,500	10.25
10:49 ص	5,704	10.25
10:49 ص	6,796	10.26
10:49 ص	8,634	10.26
10:49 ص	500	10.27
10:49 ص	474	10.28
10:49 ص	2,892	10.29
10:48 ص	122	10.3
10:48 ص	2,000	10.3
10:47 ص	25	10.29
10:46 ص	10,000	10.3
10:46 ص	2,439	10.3
10:45 ص	3,784	10.3
10:45 ص	4,863	10.3
10:44 ص	2,386	10.28
10:44 ص	3,879	10.27
10:44 ص	9,570	10.26
10:44 ص	2,637	10.26
10:44 ص	2,793	10.26
10:43 ص	500	10.27
10:43 ص	48	10.26
10:41 ص	14	10.27
10:41 ص	735	10.26
10:40 ص	1,424	10.26
10:40 ص	23,576	10.26
10:40 ص	1,424	10.26
10:40 ص	1,247	10.26
10:40 ص	485	10.27
10:40 ص	4,753	10.26
10:40 ص	280	10.26
10:40 ص	650	10.26
10:39 ص	22	10.27
10:39 ص	70	10.26
10:38 ص	3,000	10.26
10:38 ص	897	10.25
10:38 ص	2,231	10.25
10:38 ص	2,250	10.25
10:38 ص	600	10.26
10:38 ص	2,003	10.25
10:38 ص	3,000	10.25
10:37 ص	181	10.25
10:37 ص	19	10.25
10:37 ص	66	10.25
10:37 ص	500	10.25
10:37 ص	490	10.26
10:37 ص	19,507	10.26
10:37 ص	2,821	10.26
10:36 ص	2,672	10.26
10:36 ص	5	10.27
10:36 ص	54	10.27
10:36 ص	1,000	10.27
10:36 ص	19	10.27
10:35 ص	10	10.27
10:35 ص	2,000	10.28
10:35 ص	91	10.28
10:34 ص	500	10.28
10:34 ص	500	10.28
10:34 ص	4,523	10.28
10:34 ص	4,154	10.28
10:34 ص	1,232	10.28
10:34 ص	4,614	10.28
10:34 ص	20,000	10.28
10:34 ص	10,000	10.28
10:34 ص	10,000	10.28
10:34 ص	1,702	10.28
10:34 ص	5,830	10.29
10:34 ص	363	10.29
10:34 ص	933	10.29
10:34 ص	1,172	10.29
10:33 ص	40	10.29
10:33 ص	328	10.29
10:33 ص	129	10.29
10:33 ص	2,543	10.29
10:33 ص	16	10.3
10:32 ص	30	10.3
10:32 ص	2,913	10.3
10:32 ص	200	10.3
10:31 ص	36	10.3
10:31 ص	1	10.3
10:31 ص	10,000	10.3
10:31 ص	97	10.3
10:31 ص	371	10.29
10:30 ص	8	10.3
10:30 ص	25	10.3
10:30 ص	110	10.3
10:29 ص	97	10.3
10:29 ص	4,564	10.3
10:28 ص	3,850	10.3
10:28 ص	1,150	10.3
10:28 ص	850	10.3
10:28 ص	3,000	10.3
10:28 ص	33	10.34
10:28 ص	452	10.33
10:28 ص	415	10.3
10:28 ص	1,000	10.3
10:28 ص	171	10.3
10:28 ص	300	10.3
10:28 ص	129	10.3
10:27 ص	5	10.3
10:27 ص	22	10.3
10:27 ص	2,000	10.33
10:26 ص	566	10.3
10:26 ص	2,500	10.3
10:25 ص	2,000	10.3
10:25 ص	48	10.33
10:25 ص	4,723	10.3
10:25 ص	5,000	10.3
10:25 ص	55	10.3
10:25 ص	15,000	10.3
10:24 ص	5,000	10.3
10:23 ص	2,086	10.29
10:23 ص	914	10.29
10:23 ص	936	10.33
10:23 ص	44	10.3
10:23 ص	1,000	10.3
10:23 ص	3,934	10.3
10:22 ص	2,000	10.3
10:22 ص	54	10.3
10:22 ص	19,095	10.3
10:22 ص	10,000	10.3
10:22 ص	20,905	10.3
10:22 ص	86	10.29
10:22 ص	24	10.29
10:22 ص	2,890	10.29
10:21 ص	110	10.29
10:21 ص	300	10.3
10:20 ص	900	10.3
10:20 ص	150	10.3
10:20 ص	34	10.3
10:20 ص	9,683	10.3
10:19 ص	600	10.28
10:19 ص	10	10.3
10:18 ص	1,024	10.28
10:18 ص	2,060	10.28
10:17 ص	832	10.28
10:17 ص	4,168	10.28
10:17 ص	494	10.28
10:17 ص	338	10.28
10:16 ص	20	10.3
10:15 ص	58	10.3
10:15 ص	15	10.3
10:15 ص	4,902	10.28
10:15 ص	18,098	10.29
10:15 ص	2,000	10.29
10:15 ص	1,000	10.3
10:15 ص	18	10.3
10:14 ص	8,000	10.29
10:14 ص	6	10.28
10:14 ص	16,907	10.3
10:13 ص	9	10.33
10:13 ص	400	10.3
10:13 ص	7,693	10.3
10:13 ص	5,000	10.3
10:13 ص	600	10.3
10:13 ص	519	10.3
10:13 ص	25,000	10.3
10:13 ص	2,065	10.3
10:13 ص	2,000	10.3
10:13 ص	927	10.3
10:13 ص	1,950	10.3
10:13 ص	763	10.3
10:13 ص	1,500	10.3
10:13 ص	1,983	10.3
10:13 ص	3,017	10.3
10:13 ص	983	10.31
10:13 ص	1,000	10.31
10:12 ص	104	10.31
10:12 ص	22,097	10.31
10:12 ص	45	10.33
10:12 ص	1	10.33
10:12 ص	8	10.33
10:11 ص	2,821	10.33
10:11 ص	100	10.33
10:11 ص	10,000	10.31
10:11 ص	1,000	10.33
10:11 ص	10,000	10.3
10:11 ص	23,687	10.3
10:11 ص	193	10.3
10:11 ص	1,000	10.3
10:11 ص	120	10.3
10:11 ص	25	10.33
10:11 ص	11,313	10.3
10:11 ص	1,000	10.3
10:11 ص	12,300	10.3
10:11 ص	479	10.31
10:10 ص	21	10.31
10:10 ص	1,000	10.33
10:10 ص	7,010	10.33
10:10 ص	20,000	10.33
10:10 ص	1	10.33
10:10 ص	250	10.38
10:10 ص	20,000	10.33
10:10 ص	2,989	10.33
10:10 ص	1,200	10.33
10:10 ص	5,000	10.33
10:10 ص	135	10.33
10:10 ص	480	10.33
10:10 ص	145	10.33
10:10 ص	379	10.33
10:10 ص	9,653	10.34
10:10 ص	19	10.35
10:09 ص	40,347	10.34
10:09 ص	450	10.34
10:09 ص	10,000	10.34
10:09 ص	1,400	10.34
10:09 ص	3,000	10.35
10:09 ص	5,081	10.35
10:09 ص	3,000	10.35
10:09 ص	1,765	10.35
10:09 ص	4,000	10.36
10:09 ص	2,657	10.37
10:09 ص	19	10.38
10:09 ص	8	10.38
10:09 ص	343	10.37
10:08 ص	168	10.38
10:08 ص	1,000	10.4
10:08 ص	8,958	10.4
10:08 ص	20,000	10.4
10:08 ص	21,042	10.4
10:07 ص	3,958	10.4
10:07 ص	200	10.4
10:07 ص	9,800	10.4
10:07 ص	200	10.4
10:07 ص	9,800	10.4
10:07 ص	10,000	10.4
10:07 ص	49,759	10.4
10:07 ص	423	10.4
10:07 ص	10,000	10.39
10:07 ص	3,931	10.39
10:07 ص	1,929	10.37
10:07 ص	450	10.37
10:07 ص	420	10.37
10:06 ص	569	10.39
10:06 ص	2,500	10.39
10:05 ص	241	10.4
10:05 ص	4,855	10.4
10:05 ص	10,000	10.4
10:05 ص	200	10.4
10:05 ص	9,487	10.4
10:05 ص	25,458	10.4
10:05 ص	13	10.4
10:05 ص	300	10.4
10:04 ص	2,395	10.4
10:04 ص	8,570	10.4
10:04 ص	10,000	10.4
10:04 ص	25,000	10.4
10:04 ص	200	10.4
10:04 ص	8,835	10.4
10:04 ص	965	10.4
10:04 ص	25,000	10.4
10:04 ص	25,000	10.4
10:04 ص	11	10.42
10:04 ص	700	10.35
10:04 ص	2,892	10.42
10:03 ص	250	10.44
10:03 ص	796	10.44
10:03 ص	20,000	10.44
10:03 ص	12,500	10.44
10:03 ص	12,500	10.44
10:03 ص	12,500	10.44
10:03 ص	12,500	10.44
10:03 ص	25,000	10.44
10:03 ص	12,500	10.44
10:03 ص	100	10.43
10:03 ص	4,900	10.43
10:03 ص	5,000	10.43
10:03 ص	3,000	10.43
10:03 ص	1,556	10.43
10:03 ص	8,000	10.43
10:03 ص	5,000	10.41
10:03 ص	12,985	10.41
10:03 ص	100	10.4
10:03 ص	1,063	10.4
10:03 ص	830	10.4
10:03 ص	1,000	10.4
10:03 ص	2,007	10.4
10:02 ص	5,000	10.4
10:02 ص	2,993	10.4
10:02 ص	500	10.4
10:02 ص	13,852	10.35
10:02 ص	7,500	10.35
10:02 ص	3,398	10.35
10:02 ص	250	10.37
10:02 ص	86	10.4
10:02 ص	745	10.4
10:02 ص	676	10.4
10:02 ص	15	10.41
10:02 ص	200	10.4
10:02 ص	14,101	10.4
10:02 ص	200	10.4
10:02 ص	9,800	10.4
10:02 ص	52	10.4
10:02 ص	10,000	10.4
10:02 ص	35	10.4
10:02 ص	10,000	10.4
10:02 ص	928	10.4
10:02 ص	4,008	10.39
10:01 ص	966	10.35
10:00 ص	900	10.39
10:00 ص	44	10.39
10:00 ص	48	10.39
10:00 ص	636	10.35
10:00 ص	469	10.35
10:00 ص	531	10.35
10:00 ص	19	10.35
10:00 ص	9,980	10.35
10:00 ص	1	10.35
10:00 ص	20	10.35
10:00 ص	10	10.35

ابن سينا فارما (ISPH)

التداولات

آراب فاينانس لتكنولوجيا المعلومات